Date,Open,High,Low,Close,Volume,Adj Close
2004-04-12,27.70,27.77,27.23,27.60,51016700,20.96
2004-04-08,28.08,28.14,27.20,27.37,71791400,20.79
2004-04-07,28.08,28.13,27.48,27.62,72680200,20.98
2004-04-06,28.25,28.45,28.04,28.27,70147800,21.47
2004-04-05,28.30,28.56,28.12,28.55,47534500,21.69
2004-04-02,28.00,28.12,27.65,28.12,78672000,21.36
2004-04-01,27.37,27.78,27.28,27.38,55051700,20.80
2004-03-31,27.42,27.47,27.02,27.20,57809100,20.66
2004-03-30,27.43,27.54,27.10,27.43,62191000,20.84
2004-03-29,27.65,27.95,27.50,27.69,66249300,21.03
2004-03-26,27.78,27.85,27.32,27.38,65644100,20.80
2004-03-25,26.90,27.80,26.86,27.79,84754400,21.11
2004-03-24,26.22,26.87,26.16,26.53,69501200,20.15
2004-03-23,26.50,26.70,26.10,26.16,70217700,19.87
2004-03-22,26.26,26.49,26.03,26.23,73006200,19.92
2004-03-19,27.05,27.37,26.38,26.49,83734500,20.12
2004-03-18,27.74,27.81,27.11,27.20,70686100,20.66
2004-03-17,27.44,27.90,27.33,27.79,55548300,21.11
2004-03-16,27.32,27.51,26.72,27.16,67306500,20.63
2004-03-15,27.57,27.59,27.03,27.10,54857000,20.59
2004-03-12,27.50,27.73,27.36,27.69,56526800,21.03
2004-03-11,27.09,27.79,27.04,27.08,97958600,20.57
2004-03-10,28.04,28.25,27.17,27.31,88033100,20.74
2004-03-09,27.75,28.10,27.52,27.98,92538800,21.25
2004-03-08,29.06,29.10,27.62,27.70,105763200,21.04
2004-03-05,28.96,29.38,28.77,28.95,118682400,21.99
2004-03-04,29.07,29.70,29.05,29.65,60135800,22.52
2004-03-03,29.56,29.66,28.84,29.04,68249000,22.06
2004-03-02,29.75,30.14,29.56,29.60,65223700,22.48
2004-03-01,29.04,29.75,28.85,29.69,65372800,22.55
2004-02-27,29.70,29.73,29.10,29.20,58987700,22.18
2004-02-26,29.54,29.87,29.35,29.50,45906300,22.41
2004-02-25,29.43,29.77,29.30,29.62,54661900,22.50
2004-02-24,28.80,29.43,28.77,29.20,68433000,22.18
2004-02-23,29.99,30.03,28.65,29.00,92175800,22.03
2004-02-20,30.09,30.10,29.50,30.00,70620300,22.79
2004-02-19,30.94,31.10,29.85,29.89,60100700,22.70
2004-02-18,30.84,30.96,30.54,30.60,42232600,23.24
2004-02-17,30.38,30.89,30.21,30.81,40220700,23.40
2004-02-13,31.00,31.19,29.86,30.14,63292500,22.89
2004-02-12,30.95,31.38,30.72,30.74,38205500,23.35
2004-02-11,30.87,31.16,30.53,30.99,52150100,23.54
2004-02-10,30.68,30.91,30.33,30.54,36344100,23.20
2004-02-09,31.10,31.10,30.48,30.57,36540300,23.22
2004-02-06,30.05,30.94,29.99,30.88,55401000,23.46
2004-02-05,30.35,30.44,29.75,29.92,74618700,22.73
2004-02-04,30.95,31.00,30.01,30.02,79361900,22.80
2004-02-03,30.44,31.43,30.32,31.40,62375400,23.82
2004-02-02,30.90,30.95,30.21,30.32,65039500,23.00
